Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 17.88 | 18.08 | 17.77 | 17.99 | 2,137,719 | +0.01(+0.06%) |
Oct 01, 2024 | 18.30 | 18.30 | 17.93 | 17.98 | 1,056,950 | -0.40(-2.18%) |
Sep 30, 2024 | 18.27 | 18.48 | 18.17 | 18.38 | 1,450,616 | +0.04(+0.22%) |
Sep 27, 2024 | 18.44 | 18.63 | 18.24 | 18.34 | 789,518 | +0.10(+0.55%) |
Sep 26, 2024 | 18.05 | 18.40 | 18.00 | 18.24 | 2,565,742 | +0.07(+0.39%) |
Sep 25, 2024 | 18.71 | 18.71 | 18.14 | 18.17 | 1,595,407 | -0.60(-3.20%) |
Sep 24, 2024 | 18.53 | 18.87 | 18.53 | 18.77 | 1,757,610 | +0.27(+1.46%) |
Sep 23, 2024 | 18.47 | 18.89 | 18.45 | 18.50 | 1,803,079 | +0.25(+1.37%) |
Sep 20, 2024 | 17.99 | 18.28 | 17.84 | 18.25 | 6,097,675 | +0.18(+1.00%) |
Sep 19, 2024 | 18.25 | 18.65 | 17.96 | 18.07 | 2,885,961 | +0.42(+2.38%) |
Sep 18, 2024 | 17.74 | 18.15 | 17.53 | 17.65 | 2,312,665 | -0.08(-0.45%) |
Sep 17, 2024 | 17.81 | 18.09 | 17.69 | 17.73 | 2,805,596 | +0.09(+0.51%) |
Sep 16, 2024 | 17.25 | 17.75 | 17.01 | 17.64 | 2,387,279 | +0.50(+2.92%) |
Sep 13, 2024 | 17.02 | 17.21 | 16.95 | 17.14 | 1,333,207 | +0.27(+1.60%) |
Sep 12, 2024 | 16.84 | 17.14 | 16.71 | 16.87 | 1,033,619 | +0.06(+0.36%) |
Sep 11, 2024 | 16.15 | 16.85 | 15.93 | 16.81 | 1,718,171 | +0.52(+3.19%) |
Sep 10, 2024 | 15.94 | 16.34 | 15.84 | 16.29 | 1,618,255 | +0.36(+2.26%) |
Sep 09, 2024 | 15.96 | 16.11 | 15.51 | 15.93 | 1,080,407 | -0.08(-0.50%) |
Sep 06, 2024 | 16.46 | 16.75 | 15.93 | 16.01 | 846,714 | -0.80(-4.76%) |
Sep 05, 2024 | 16.89 | 17.17 | 16.78 | 16.81 | 711,478 | +0.04(+0.24%) |
Sep 04, 2024 | 16.66 | 17.18 | 16.58 | 16.77 | 784,463 | +0.15(+0.90%) |
Sep 03, 2024 | 16.82 | 17.12 | 16.61 | 16.62 | 1,088,695 | -0.43(-2.52%) |
Aug 30, 2024 | 17.10 | 17.27 | 16.83 | 17.05 | 1,826,468 | +0.05(+0.29%) |
Aug 29, 2024 | 16.74 | 17.11 | 16.62 | 17.00 | 782,997 | +0.34(+2.04%) |
Aug 28, 2024 | 16.71 | 16.94 | 16.65 | 16.66 | 733,973 | -0.16(-0.95%) |
Aug 27, 2024 | 16.55 | 16.91 | 16.52 | 16.82 | 954,021 | +0.15(+0.90%) |
Aug 26, 2024 | 16.75 | 16.91 | 16.59 | 16.67 | 897,103 | +0.01(+0.06%) |
Aug 23, 2024 | 15.99 | 16.71 | 15.90 | 16.66 | 1,474,256 | +0.80(+5.04%) |
Aug 22, 2024 | 16.11 | 16.15 | 15.84 | 15.86 | 771,794 | -0.25(-1.55%) |
Aug 21, 2024 | 16.33 | 16.36 | 16.01 | 16.11 | 1,163,407 | -0.14(-0.86%) |
Aug 20, 2024 | 16.46 | 16.50 | 16.23 | 16.25 | 1,080,089 | -0.34(-2.05%) |
Aug 19, 2024 | 16.10 | 16.60 | 16.07 | 16.59 | 984,631 | +0.49(+3.04%) |
Aug 16, 2024 | 15.80 | 16.12 | 15.79 | 16.10 | 930,180 | +0.29(+1.83%) |
Aug 15, 2024 | 15.86 | 16.04 | 15.69 | 15.81 | 1,382,328 | +0.18(+1.15%) |
Aug 14, 2024 | 15.65 | 15.79 | 15.54 | 15.63 | 1,018,574 | +0.04(+0.26%) |
Aug 13, 2024 | 15.26 | 15.68 | 15.12 | 15.59 | 2,226,747 | +0.54(+3.59%) |
Aug 12, 2024 | 15.12 | 15.13 | 14.72 | 15.05 | 1,254,385 | -0.01(-0.07%) |
Aug 09, 2024 | 15.06 | 15.13 | 14.69 | 15.06 | 1,078,880 | +0.03(+0.20%) |
Aug 08, 2024 | 15.28 | 15.39 | 14.98 | 15.03 | 1,499,654 | +0.06(+0.40%) |
Aug 07, 2024 | 14.43 | 15.59 | 14.43 | 14.97 | 2,127,787 | +0.89(+6.32%) |
Aug 06, 2024 | 14.07 | 14.38 | 13.90 | 14.08 | 2,860,712 | +0.17(+1.22%) |
Aug 05, 2024 | 14.15 | 14.48 | 13.89 | 13.91 | 2,738,173 | -1.12(-7.45%) |
Aug 02, 2024 | 15.45 | 15.87 | 14.88 | 15.03 | 2,676,591 | -0.88(-5.53%) |